Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-30 |
0.5305 |
14,089,211.0096 |
0.5219 |
0.5090 |
0.5564 |
0.5220 |
| 2022-07-29 |
0.5267 |
13,849,152.4115 |
0.5129 |
0.5073 |
0.5456 |
0.5289 |
| 2022-07-28 |
0.5066 |
7,689,278.9827 |
0.5115 |
0.4889 |
0.5242 |
0.5192 |
| 2022-07-27 |
0.4861 |
10,392,826.0243 |
0.4677 |
0.4588 |
0.5116 |
0.5028 |
| 2022-07-26 |
0.4655 |
10,129,760.9710 |
0.4754 |
0.4509 |
0.4769 |
0.4646 |
| 2022-07-25 |
0.4932 |
4,858,353.9076 |
0.5119 |
0.4812 |
0.5154 |
0.4893 |
| 2022-07-24 |
0.5224 |
6,220,332.0401 |
0.5180 |
0.5102 |
0.5364 |
0.5221 |
| 2022-07-23 |
0.4891 |
8,230,315.6847 |
0.4837 |
0.4734 |
0.5088 |
0.5051 |
| 2022-07-22 |
0.4962 |
7,847,758.0724 |
0.4994 |
0.4774 |
0.5114 |
0.4854 |
| 2022-07-21 |
0.4875 |
9,260,215.9728 |
0.4900 |
0.4755 |
0.5022 |
0.4983 |
| 2022-07-20 |
0.5206 |
20,346,967.4803 |
0.5159 |
0.4869 |
0.5479 |
0.4886 |
| 2022-07-19 |
0.4993 |
22,639,922.5419 |
0.4905 |
0.4735 |
0.5261 |
0.5158 |
| 2022-07-18 |
0.4831 |
22,155,291.2464 |
0.4479 |
0.4459 |
0.5009 |
0.4799 |
| 2022-07-17 |
0.4541 |
6,829,398.2293 |
0.4577 |
0.4416 |
0.4658 |
0.4520 |
| 2022-07-16 |
0.4452 |
5,237,759.6068 |
0.4424 |
0.4316 |
0.4588 |
0.4560 |
| 2022-07-15 |
0.4414 |
5,318,857.7812 |
0.4412 |
0.4327 |
0.4534 |
0.4433 |
| 2022-07-14 |
0.4310 |
6,167,948.7403 |
0.4383 |
0.4167 |
0.4461 |
0.4408 |
| 2022-07-13 |
0.4176 |
14,837,750.8762 |
0.4170 |
0.4021 |
0.4345 |
0.4242 |
| 2022-07-12 |
0.4310 |
7,216,542.5693 |
0.4343 |
0.4209 |
0.4421 |
0.4225 |
| 2022-07-11 |
0.4489 |
12,853,720.9456 |
0.4619 |
0.4314 |
0.4624 |
0.4333 |
| 2022-07-10 |
0.4669 |
4,602,925.5641 |
0.4773 |
0.4549 |
0.4796 |
0.4624 |
| 2022-07-09 |
0.4785 |
4,410,495.1870 |
0.4659 |
0.4655 |
0.4848 |
0.4815 |
| 2022-07-08 |
0.4747 |
4,540,695.1537 |
0.4779 |
0.4590 |
0.4932 |
0.4695 |
| 2022-07-07 |
0.4690 |
3,159,985.6294 |
0.4627 |
0.4610 |
0.4827 |
0.4787 |
| 2022-07-06 |
0.4567 |
5,033,674.0404 |
0.4570 |
0.4472 |
0.4652 |
0.4628 |
| 2022-07-05 |
0.4576 |
4,305,259.1241 |
0.4696 |
0.4446 |
0.4718 |
0.4591 |
| 2022-07-04 |
0.4572 |
10,674,840.1354 |
0.4559 |
0.4447 |
0.4763 |
0.4678 |
| 2022-07-03 |
0.4508 |
3,572,069.0962 |
0.4564 |
0.4436 |
0.4593 |
0.4548 |
| 2022-07-02 |
0.4518 |
7,991,147.8948 |
0.4489 |
0.4403 |
0.4616 |
0.4572 |
| 2022-07-01 |
0.4561 |
8,048,556.3264 |
0.4600 |
0.4420 |
0.4742 |
0.4526 |
| 2022-06-30 |
0.4469 |
8,807,717.2672 |
0.4653 |
0.4351 |
0.4677 |
0.4434 |
| 2022-06-29 |
0.4678 |
6,426,444.8619 |
0.4693 |
0.4586 |
0.4770 |
0.4689 |
| 2022-06-28 |
0.4879 |
7,617,156.6661 |
0.4854 |
0.4707 |
0.4973 |
0.4769 |
| 2022-06-27 |
0.4924 |
7,863,195.3131 |
0.4897 |
0.4758 |
0.5080 |
0.4899 |
| 2022-06-26 |
0.5115 |
9,068,957.0854 |
0.4986 |
0.4934 |
0.5260 |
0.5018 |
| 2022-06-25 |
0.4928 |
6,739,063.1404 |
0.4985 |
0.4781 |
0.5077 |
0.4990 |
| 2022-06-24 |
0.4962 |
8,889,582.0616 |
0.4802 |
0.4761 |
0.5093 |
0.5053 |
| 2022-06-23 |
0.4714 |
5,424,176.5134 |
0.4588 |
0.4564 |
0.4817 |
0.4781 |
| 2022-06-22 |
0.4690 |
10,943,038.2150 |
0.4794 |
0.4560 |
0.4805 |
0.4578 |
| 2022-06-21 |
0.4987 |
14,072,889.6596 |
0.4912 |
0.4755 |
0.5111 |
0.4772 |
| 2022-06-20 |
0.4851 |
12,851,159.6573 |
0.4846 |
0.4613 |
0.5090 |
0.4892 |
| 2022-06-19 |
0.4613 |
14,890,454.6836 |
0.4550 |
0.4360 |
0.4893 |
0.4804 |
| 2022-06-18 |
0.4569 |
18,109,121.6294 |
0.4863 |
0.4205 |
0.4948 |
0.4571 |
| 2022-06-17 |
0.4887 |
8,984,727.5127 |
0.4759 |
0.4718 |
0.5038 |
0.4893 |
| 2022-06-16 |
0.5016 |
16,895,191.2121 |
0.5345 |
0.4673 |
0.5469 |
0.4710 |
| 2022-06-15 |
0.4781 |
44,609,704.9489 |
0.4828 |
0.4484 |
0.5361 |
0.5268 |
| 2022-06-14 |
0.4857 |
40,241,150.2809 |
0.4640 |
0.4365 |
0.5196 |
0.4862 |
| 2022-06-13 |
0.4643 |
47,900,295.9004 |
0.4899 |
0.4361 |
0.4978 |
0.4616 |
| 2022-06-12 |
0.5232 |
28,404,234.5223 |
0.5546 |
0.4977 |
0.5606 |
0.5199 |
| 2022-06-11 |
0.5800 |
23,795,945.1695 |
0.5734 |
0.5431 |
0.6170 |
0.5587 |